Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.OPENUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 12 May 2024 | 0.03068 | -0.00096 | -3.03% | 0.03171 | 0.03278 | 0.03055 | 3,984,328.00 |
| 11 May 2024 | 0.03164 | 0.00038 | 1.22% | 0.03095 | 0.0334 | 0.03046 | 4,224,999.00 |
| 10 May 2024 | 0.03126 | -0.0029 | -8.49% | 0.03537 | 0.03555 | 0.03063 | 3,775,601.00 |
| 09 May 2024 | 0.03416 | 0.00135 | 4.11% | 0.03326 | 0.03749 | 0.03253 | 3,376,221.00 |
| 08 May 2024 | 0.03281 | -0.00185 | -5.34% | 0.03501 | 0.03711 | 0.03254 | 3,503,761.00 |
| 07 May 2024 | 0.03466 | -0.0026 | -6.98% | 0.03773 | 0.03864 | 0.03415 | 2,397,361.00 |
| 06 May 2024 | 0.03726 | -0.00267 | -6.69% | 0.04094 | 0.04107 | 0.03683 | 1,950,555.00 |
| 05 May 2024 | 0.03993 | -0.00029 | -0.72% | 0.04295 | 0.04576 | 0.03913 | 1,870,277.00 |
| 04 May 2024 | 0.04022 | -0.0059 | -12.79% | 0.04511 | 0.04511 | 0.03919 | 1,927,334.00 |
| 03 May 2024 | 0.04612 | 0.01092 | 31.02% | 0.0353 | 0.04901 | 0.03332 | 2,988,148.00 |
| 02 May 2024 | 0.0352 | 0.00559 | 18.88% | 0.02963 | 0.03739 | 0.02804 | 2,164,828.00 |
| 01 May 2024 | 0.02961 | -0.00024 | -0.80% | 0.02989 | 0.03145 | 0.025 | 3,477,309.00 |
| 30 Abr 2024 | 0.02985 | -0.00243 | -7.53% | 0.03226 | 0.03378 | 0.028 | 2,888,505.00 |
| 29 Abr 2024 | 0.03228 | 0.0002 | 0.62% | 0.03233 | 0.03641 | 0.03154 | 2,929,059.00 |
| 28 Abr 2024 | 0.03208 | 0.00011 | 0.34% | 0.03201 | 0.03467 | 0.03027 | 1,776,064.00 |
| 27 Abr 2024 | 0.03197 | -0.00117 | -3.53% | 0.03302 | 0.03542 | 0.0294 | 2,124,231.00 |
| 26 Abr 2024 | 0.03314 | -0.00254 | -7.12% | 0.03566 | 0.03953 | 0.03234 | 1,834,643.00 |
| 25 Abr 2024 | 0.03568 | -0.00218 | -5.76% | 0.03673 | 0.04479 | 0.03502 | 2,545,804.00 |
| 24 Abr 2024 | 0.03786 | 0.037204 | 5,673.37% | 0.04328 | 0.0462 | 0.03602 | 1,548,345.00 |
| 23 Abr 2024 | 0.000656 | 0.00 | 0.00% | 0.000656 | 0.000656 | 0.000656 | 0.00 |
| 22 Abr 2024 | 0.000656 | 0.00 | 0.00% | 0.000656 | 0.000656 | 0.000656 | 0.00 |
| 21 Abr 2024 | 0.000656 | 0.00 | 0.00% | 0.000656 | 0.000656 | 0.000656 | 0.00 |
| 20 Abr 2024 | 0.000656 | 0.00 | 0.00% | 0.000656 | 0.000656 | 0.000656 | 0.00 |
| 19 Abr 2024 | 0.000656 | 0.00 | 0.00% | 0.000656 | 0.000656 | 0.000656 | 0.00 |
| 18 Abr 2024 | 0.000656 | 0.00 | 0.00% | 0.000656 | 0.000656 | 0.000656 | 0.00 |
| 17 Abr 2024 | 0.000656 | 0.000085 | 14.89% | 0.000571 | 0.000693 | 0.000571 | 14,028,752.00 |
| 16 Abr 2024 | 0.000571 | 0.000165 | 40.79% | 0.000411 | 0.0008 | 0.000411 | 56,704,940.00 |
| 15 Abr 2024 | 0.000406 | -0.000026 | -6.03% | 0.000431 | 0.000438 | 0.000396 | 22,727,664.00 |
| 14 Abr 2024 | 0.000431 | 0.000026 | 6.42% | 0.000405 | 0.000435 | 0.00039 | 22,951,213.00 |
| 13 Abr 2024 | 0.000405 | -0.000022 | -5.15% | 0.000426 | 0.00044 | 0.00039 | 31,350,223.00 |
| 12 Abr 2024 | 0.000427 | -0.000015 | -3.39% | 0.000441 | 0.000466 | 0.00042 | 29,535,455.00 |
| 11 Abr 2024 | 0.000442 | -0.00000700 | -1.56% | 0.000449 | 0.000474 | 0.00044 | 6,165,214.00 |
| 10 Abr 2024 | 0.000449 | -0.000012 | -2.60% | 0.00046 | 0.000474 | 0.00044 | 13,197,698.00 |
| 09 Abr 2024 | 0.000461 | -0.000019 | -3.96% | 0.000457 | 0.000484 | 0.000441 | 7,159,873.00 |
| 08 Abr 2024 | 0.00048 | 0.000051 | 11.89% | 0.000429 | 0.000484 | 0.000428 | 28,185,864.00 |
| 07 Abr 2024 | 0.000429 | -0.00001 | -2.28% | 0.00044 | 0.000442 | 0.000428 | 36,025,278.00 |
| 06 Abr 2024 | 0.000439 | 0.00000500 | 1.15% | 0.000434 | 0.000442 | 0.000431 | 31,788,703.00 |
| 05 Abr 2024 | 0.000434 | 0.00000022 | 0.05% | 0.000432 | 0.00044 | 0.000422 | 27,820,639.00 |
| 04 Abr 2024 | 0.000433 | -0.00000500 | -1.14% | 0.000437 | 0.000442 | 0.00042 | 33,544,095.00 |
| 03 Abr 2024 | 0.000438 | 0.000016 | 3.79% | 0.000422 | 0.000442 | 0.000421 | 21,982,916.00 |
| 02 Abr 2024 | 0.000422 | -0.000021 | -4.74% | 0.000444 | 0.00045 | 0.00042 | 23,325,776.00 |
| 01 Abr 2024 | 0.000443 | -0.00000700 | -1.56% | 0.000449 | 0.00045 | 0.00042 | 23,188,081.00 |
| 31 Mar 2024 | 0.00045 | 0.00000400 | 0.90% | 0.000445 | 0.000451 | 0.000444 | 30,731,742.00 |
| 30 Mar 2024 | 0.000445 | 0.00000300 | 0.68% | 0.000441 | 0.000455 | 0.000422 | 28,628,588.00 |
| 29 Mar 2024 | 0.000442 | -0.000012 | -2.64% | 0.000454 | 0.00046 | 0.00044 | 40,866,197.00 |
| 28 Mar 2024 | 0.000454 | -0.00000600 | -1.30% | 0.000462 | 0.00047 | 0.000444 | 46,589,177.00 |
| 27 Mar 2024 | 0.000461 | 0.000014 | 3.14% | 0.000446 | 0.000466 | 0.000445 | 49,595,790.00 |
| 26 Mar 2024 | 0.000447 | -0.000021 | -4.49% | 0.000471 | 0.00048 | 0.000445 | 39,437,696.00 |
| 25 Mar 2024 | 0.000468 | 0.000023 | 5.17% | 0.000444 | 0.00048 | 0.000438 | 49,802,145.00 |
| 24 Mar 2024 | 0.000445 | -0.00000600 | -1.33% | 0.00045 | 0.000467 | 0.00044 | 43,328,316.00 |
| 23 Mar 2024 | 0.000451 | 0.00000200 | 0.45% | 0.000445 | 0.000455 | 0.00044 | 35,991,307.00 |
| 22 Mar 2024 | 0.000449 | 0.00000600 | 1.36% | 0.000441 | 0.000469 | 0.000422 | 43,597,440.00 |
| 21 Mar 2024 | 0.000442 | -0.00000100 | -0.23% | 0.000432 | 0.00047 | 0.000431 | 47,090,233.00 |
| 20 Mar 2024 | 0.000444 | 0.000027 | 6.48% | 0.000418 | 0.000462 | 0.000386 | 39,857,902.00 |
| 19 Mar 2024 | 0.000416 | 0.000012 | 2.97% | 0.000404 | 0.000422 | 0.000382 | 41,455,101.00 |
| 18 Mar 2024 | 0.000404 | -0.000046 | -10.22% | 0.00045 | 0.000464 | 0.000394 | 40,218,731.00 |
| 17 Mar 2024 | 0.00045 | 0.000029 | 6.89% | 0.00042 | 0.000459 | 0.000403 | 47,696,416.00 |
| 16 Mar 2024 | 0.000421 | -0.000045 | -9.64% | 0.000468 | 0.00047 | 0.000416 | 56,435,277.00 |
| 15 Mar 2024 | 0.000467 | -0.000086 | -15.56% | 0.000552 | 0.000553 | 0.00045 | 47,396,203.00 |
| 14 Mar 2024 | 0.000553 | 0.00007 | 14.50% | 0.000483 | 0.00058 | 0.000463 | 43,920,721.00 |
| 13 Mar 2024 | 0.000483 | 0.000013 | 2.76% | 0.000474 | 0.000488 | 0.000466 | 51,897,627.00 |
| 12 Mar 2024 | 0.00047 | -0.00000100 | -0.21% | 0.000471 | 0.000527 | 0.00046 | 53,775,302.00 |
| 11 Mar 2024 | 0.000471 | -0.00000200 | -0.42% | 0.000473 | 0.000493 | 0.000458 | 47,194,771.00 |
| 10 Mar 2024 | 0.000474 | 0.00000800 | 1.72% | 0.000466 | 0.000493 | 0.000458 | 51,755,168.00 |
| 09 Mar 2024 | 0.000465 | 0.00000900 | 1.97% | 0.000453 | 0.000495 | 0.000436 | 59,940,413.00 |
| 08 Mar 2024 | 0.000457 | 0.000025 | 5.79% | 0.000432 | 0.000481 | 0.00043 | 37,053,227.00 |
| 07 Mar 2024 | 0.000432 | -0.000026 | -5.68% | 0.000458 | 0.000481 | 0.000427 | 52,825,327.00 |
| 06 Mar 2024 | 0.000458 | 0.000012 | 2.69% | 0.000446 | 0.00049 | 0.00042 | 46,025,245.00 |
| 05 Mar 2024 | 0.000446 | -0.000018 | -3.88% | 0.000469 | 0.000485 | 0.000421 | 54,040,950.00 |
| 04 Mar 2024 | 0.000464 | -0.00000300 | -0.64% | 0.000467 | 0.000477 | 0.000444 | 34,544,903.00 |
| 03 Mar 2024 | 0.000467 | 0.000024 | 5.41% | 0.000443 | 0.00056 | 0.000436 | 60,541,248.00 |
| 02 Mar 2024 | 0.000443 | 0.000014 | 3.26% | 0.000429 | 0.000451 | 0.000429 | 45,096,252.00 |
| 01 Mar 2024 | 0.000429 | -0.000012 | -2.72% | 0.00044 | 0.000454 | 0.000423 | 47,717,442.00 |
| 29 Feb 2024 | 0.000441 | 0.000041 | 10.26% | 0.000396 | 0.000457 | 0.00039 | 51,687,187.00 |
| 28 Feb 2024 | 0.0004 | -0.000058 | -12.66% | 0.000455 | 0.000455 | 0.000383 | 39,468,631.00 |
| 27 Feb 2024 | 0.000458 | 0.000061 | 15.38% | 0.000396 | 0.00049 | 0.000393 | 52,485,494.00 |
| 26 Feb 2024 | 0.000397 | -0.00002 | -4.80% | 0.000417 | 0.000421 | 0.000386 | 42,514,530.00 |
| 25 Feb 2024 | 0.000417 | -0.000012 | -2.80% | 0.00043 | 0.000432 | 0.000391 | 49,238,430.00 |
| 24 Feb 2024 | 0.000429 | 0.000011 | 2.63% | 0.000419 | 0.000435 | 0.00039 | 52,966,194.00 |
| 23 Feb 2024 | 0.000418 | -0.000071 | -14.53% | 0.000489 | 0.000492 | 0.00041 | 37,563,072.00 |
| 22 Feb 2024 | 0.000489 | 0.000019 | 4.05% | 0.000469 | 0.000503 | 0.000468 | 38,230,348.00 |
| 21 Feb 2024 | 0.000469 | -0.000011 | -2.29% | 0.000477 | 0.000485 | 0.000466 | 34,892,159.00 |
| 20 Feb 2024 | 0.00048 | -0.000012 | -2.44% | 0.000492 | 0.000493 | 0.000476 | 36,136,658.00 |
| 19 Feb 2024 | 0.000493 | -0.00001 | -1.99% | 0.000504 | 0.000504 | 0.000473 | 40,996,427.00 |
| 18 Feb 2024 | 0.000503 | 0.000032 | 6.79% | 0.000479 | 0.000507 | 0.000466 | 47,598,515.00 |
| 17 Feb 2024 | 0.000471 | -0.000031 | -6.17% | 0.000501 | 0.000529 | 0.000463 | 49,427,273.00 |
| 16 Feb 2024 | 0.000502 | 0.000025 | 5.23% | 0.000478 | 0.000533 | 0.000465 | 48,207,081.00 |
| 15 Feb 2024 | 0.000478 | -0.000026 | -5.16% | 0.000505 | 0.000533 | 0.000461 | 45,163,095.00 |
| 14 Feb 2024 | 0.000503 | 0.000041 | 8.86% | 0.000456 | 0.000558 | 0.000455 | 55,033,146.00 |
| 13 Feb 2024 | 0.000463 | -0.000024 | -4.93% | 0.000487 | 0.000489 | 0.000446 | 47,241,592.00 |
